Home > Market Data > SHFE

SHFE Metals Close Price For October 22, 2014

Wednesday, Oct 22, 2014
点击：
Product Delivery
Month		 Last
Settlement
Price		 Open High Low Close
Price

Settlement
Price

 Change1 Change2 Volume Open Interest
/ Change
 
Copper
 1411 47510 47760 48080 47760 47860 47890 350 380 32184 78574 -6606
1412 47040 47480 47710 47380 47510 47520 470 480 235706 209700 -26336
1501 46640 47100 47330 46930 47070 47110 430 470 333570 321996 10154
1502 46400 46890 47080 46700 46830 46870 430 470 26168 74196 2716
1503 46270 46750 46940 46570 46680 46740 410 470 6860 20882 1568
1504 46160 46750 47070 46490 46590 46650 430 490 530 10720 10
1505 46100 46360 46800 46360 46540 46620 440 520 486 8906 -82
1506 46140 47080 47080 46400 46510 46580 370 440 166 5770 2
1507 46030 46410 46670 46180 46370 46490 340 460 56 1768 -8
1508 45950 46420 46620 46330 46370 46410 420 460 212 1696 -28
1509 45980 45850 46630 45850 46250 46390 270 410 58 1566 18
1510 45910 46320 46500 46280 46280 46360 370 450 130 1148 54
Total                 636126 736922 / -18538
 
Aluminium
 1411 13750 13795 13800 13640 13685 13715 -65 -35 9266 39754 -304
1412 13800 13835 13860 13680 13755 13785 -45 -15 84680 103630 -11278
1501 13845 13880 13915 13750 13815 13840 -30 -5 65634 124122 19952
1502 13865 13900 13940 13800 13865 13865 0 0 9774 48138 2728
1503 13910 13950 13970 13830 13910 13900 0 -10 4102 24004 336
1504 13945 13945 14015 13870 13955 13915 10 -30 1636 11090 320
1505 13950 13995 13995 13905 13955 13955 5 5 50 3498 10
1506 13985       13985 13985 0 0 0 512 0
1507 13965 14015 14070 14005 14005 14035 40 70 12 136 2
1508 14015 14195 14195 14000 14000 14115 -15 100 22 28 0
1509 14045       14045 14045 0 0 0 54 0
1510 14040 14085 14215 14085 14215 14110 175 70 10 30 8
Total                 175186 354996 / 11774
 
Zinc
 1411 16320 16300 16485 16300 16435 16420 115 100 13024 32182 -1958
1412 16210 16250 16380 16225 16355 16310 145 100 346806 132820 -9110
1501 16155 16170 16345 16160 16310 16255 155 100 146174 103688 1588
1502 16120 16160 16815 15840 16260 16205 140 85 12276 22232 2060
1503 16090 16115 16255 15825 16230 16155 140 65 662 1028 120
1504 16095 16090 16225 16085 16195 16155 100 60 316 462 26
1505 16135 16110 16255 16110 16200 16200 65 65 284 988 -24
1506 16125 16140 16240 16140 16220 16200 95 75 14 106 0
1507 16125 16180 16255 16180 16255 16225 130 100 12 68 -2
1508 16135 16220 16295 16220 16235 16240 100 105 44 114 -2
1509 16170 16215 16285 16215 16285 16255 115 85 6 58 4
1510 16155 16215 16240 16215 16240 16225 85 70 6 20 2
Total                 519624 293766 / -7296